Huntington Bancshares Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	11.000	11.150	10.950	11.090	6.975	7,250,800
2015-05-08	10.910	11.000	10.880	11.000	6.918	4,963,800
2015-05-07	10.870	10.950	10.830	10.910	6.862	7,402,200
2015-05-06	11.010	11.040	10.810	10.880	6.843	8,042,900
2015-05-05	10.970	11.070	10.950	10.980	6.906	10,847,900
2015-05-04	10.920	11.060	10.890	11.050	6.950	7,564,200
2015-05-01	10.960	10.970	10.810	10.890	6.849	4,677,500
2015-04-30	10.890	11.010	10.840	10.860	6.830	11,572,800
2015-04-29	10.710	10.960	10.710	10.890	6.849	11,457,300
2015-04-28	10.730	10.840	10.670	10.790	6.786	13,316,500
2015-04-27	10.860	10.940	10.690	10.710	6.736	12,057,300
2015-04-24	10.810	10.890	10.750	10.790	6.786	10,552,700
2015-04-23	11.000	11.010	10.910	10.940	6.881	8,657,500
2015-04-22	10.970	11.120	10.890	11.030	6.937	17,110,200
2015-04-21	11.200	11.260	11.140	11.170	7.025	7,263,200
2015-04-20	11.150	11.200	11.060	11.150	7.013	6,826,300
2015-04-17	11.190	11.250	11.060	11.110	6.988	7,235,500
2015-04-16	11.260	11.320	11.160	11.270	7.088	5,137,300
2015-04-15	11.150	11.320	11.150	11.270	7.088	9,684,900
2015-04-14	11.270	11.290	11.110	11.150	7.013	10,587,500
2015-04-13	11.050	11.300	11.050	11.280	7.095	8,117,500
2015-04-10	11.130	11.150	11.010	11.050	6.950	8,593,000
2015-04-09	11.090	11.130	10.980	11.090	6.975	10,253,800
2015-04-08	11.140	11.180	11.030	11.060	6.956	10,078,500
2015-04-07	11.070	11.180	11.040	11.100	6.981	6,852,700
2015-04-06	10.910	11.120	10.840	11.060	6.956	6,547,100
2015-04-02	11.000	11.080	10.970	11.040	6.944	5,585,400
2015-04-01	11.030	11.060	10.900	11.000	6.918	7,324,700
2015-03-31	10.920	11.120	10.890	11.050	6.950	8,764,400
2015-03-30	10.920	11.020	10.890	11.010	6.925	4,342,800
2015-03-27	10.850	10.880	10.760	10.830	6.811	4,486,100
2015-03-26	10.820	10.910	10.680	10.880	6.843	8,535,300
2015-03-25	11.030	11.090	10.820	10.820	6.805	7,805,200
2015-03-24	11.110	11.110	10.990	11.020	6.931	10,379,300
2015-03-23	11.270	11.300	11.150	11.150	7.013	4,899,100
2015-03-20	11.200	11.300	11.070	11.270	7.088	10,078,200
2015-03-19	11.160	11.220	10.990	11.100	6.981	8,434,100
2015-03-18	11.200	11.300	11.050	11.170	7.025	8,961,300
2015-03-17	11.120	11.240	10.980	11.220	7.057	10,065,400
2015-03-16	11.120	11.170	11.050	11.140	7.006	6,507,600
2015-03-13	11.170	11.180	11.020	11.120	6.956	10,300,300
2015-03-12	10.970	11.210	10.960	11.200	7.006	8,441,900
2015-03-11	10.760	10.860	10.750	10.860	6.794	6,029,300
2015-03-10	10.930	10.940	10.750	10.760	6.731	12,554,900
2015-03-09	11.030	11.140	11.010	11.090	6.937	8,463,100
2015-03-06	10.880	11.180	10.800	11.010	6.887	17,018,800
2015-03-05	10.820	10.880	10.690	10.870	6.800	7,668,300
2015-03-04	10.860	10.870	10.710	10.820	6.768	9,579,900
2015-03-03	10.890	10.980	10.830	10.920	6.831	7,149,800
2015-03-02	10.910	10.990	10.870	10.960	6.856	7,315,500
2015-02-27	10.940	11.000	10.890	10.940	6.844	5,375,800
2015-02-26	10.930	10.980	10.880	10.970	6.862	8,900,300
2015-02-25	10.940	11.020	10.920	10.980	6.869	12,424,800
2015-02-24	10.700	10.970	10.690	10.960	6.856	12,725,900
2015-02-23	10.660	10.720	10.590	10.670	6.675	6,212,600
2015-02-20	10.590	10.730	10.510	10.720	6.706	6,921,200
2015-02-19	10.620	10.720	10.500	10.640	6.656	6,359,100
2015-02-18	10.680	10.750	10.620	10.630	6.650	5,515,000
2015-02-17	10.640	10.750	10.600	10.700	6.693	4,669,100
2015-02-13	10.710	10.750	10.610	10.690	6.687	4,351,400

← NewerPage 49 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-07-12	11:10
1999-07-12	11:10
1998-07-13	11:10
1997-07-11	11:10
1996-07-12	11:10
1994-08-01	5:4
1992-08-03	5:4
1990-07-03	11:10

Dividends

Ex-date	Amount
2026-09-17	0.1550 USD
2026-06-17	0.1550 USD
2026-03-18	0.1550 USD
2025-12-18	0.1550 USD
2025-09-17	0.1550 USD
2025-06-17	0.1550 USD
2025-03-18	0.1550 USD
2024-12-18	0.1550 USD
2024-09-17	0.1550 USD
2024-06-17	0.1550 USD
2024-03-15	0.1550 USD
2023-12-15	0.1550 USD
2023-09-15	0.1550 USD
2023-06-15	0.1550 USD
2023-03-17	0.1550 USD
2022-12-16	0.1550 USD
2022-09-16	0.1550 USD
2022-06-16	0.1550 USD
2022-03-17	0.1550 USD
2021-12-16	0.1550 USD
2021-09-16	0.1500 USD
2021-06-16	0.1500 USD
2021-03-17	0.1500 USD
2020-12-17	0.1500 USD
2020-09-16	0.1500 USD
2020-06-16	0.1500 USD
2020-03-17	0.1500 USD
2019-12-17	0.1500 USD
2019-09-16	0.1500 USD
2019-06-14	0.1400 USD
2019-03-15	0.1400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.